Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 446540.KQ stock page

Magatouch Co.,Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-224,370.004,370.004,195.004,200.004,200.00403,511
2025-07-214,495.004,500.004,350.004,360.004,360.00326,127
2025-07-184,380.004,650.004,365.004,425.004,425.001,224,418
2025-07-174,555.004,555.004,320.004,340.004,340.00430,089
2025-07-164,530.004,550.004,410.004,510.004,510.00414,773
2025-07-154,460.004,700.004,370.004,480.004,480.001,296,749
2025-07-144,340.004,480.004,280.004,475.004,475.00432,923
2025-07-114,330.004,460.004,300.004,340.004,340.00402,680
2025-07-104,395.004,450.004,330.004,340.004,340.00356,758
2025-07-094,480.004,480.004,335.004,395.004,395.00453,401
2025-07-084,435.004,832.004,350.004,460.004,460.003,706,468
2025-07-074,240.004,450.004,125.004,410.004,410.00782,143
2025-07-044,335.004,345.004,215.004,240.004,240.00710,989
2025-07-034,165.004,490.004,145.004,350.004,350.002,268,261
2025-07-024,200.004,845.004,100.004,165.004,165.0015,648,540
2025-07-014,020.004,075.004,005.004,015.004,015.00344,882
2025-06-304,010.004,065.004,005.004,010.004,010.00330,792
2025-06-274,215.004,310.004,010.004,015.004,015.001,312,856
2025-06-264,185.004,885.004,165.004,260.004,260.0022,542,471
2025-06-254,205.004,260.004,105.004,125.004,125.00271,131
2025-06-244,110.004,210.004,060.004,195.004,195.00378,273
2025-06-234,040.004,100.003,975.004,015.004,015.00230,885
2025-06-204,030.004,210.003,970.004,140.004,140.00546,630
2025-06-194,035.004,060.003,970.004,000.004,000.00175,400
2025-06-184,030.004,085.003,990.004,040.004,040.00130,361
2025-06-174,005.004,090.003,930.004,050.004,050.00195,051
2025-06-163,965.003,985.003,855.003,955.003,955.00151,098
2025-06-134,190.004,195.003,950.003,985.003,985.00305,149
2025-06-124,145.004,300.004,125.004,155.004,155.00549,357
2025-06-114,095.004,210.004,075.004,145.004,145.00278,430
2025-06-104,055.004,140.004,055.004,080.004,080.00279,862
2025-06-094,150.004,160.004,015.004,110.004,110.00361,339
2025-06-054,185.004,250.004,050.004,105.004,105.00415,970
2025-06-044,125.004,250.004,125.004,145.004,145.00444,231
2025-06-024,290.004,380.004,115.004,125.004,125.001,095,805
2025-05-304,130.004,485.004,035.004,195.004,195.005,257,496
2025-05-294,065.004,240.004,025.004,140.004,140.001,073,124
2025-05-283,820.004,445.003,750.004,180.004,180.0012,196,500
2025-05-273,815.003,815.003,660.003,675.003,675.00243,148
2025-05-263,670.003,805.003,660.003,775.003,775.00205,026
2025-05-233,830.003,870.003,710.003,715.003,715.00262,435
2025-05-223,830.003,860.003,770.003,825.003,825.00162,749
2025-05-213,810.003,920.003,810.003,840.003,840.00217,266
2025-05-203,760.003,880.003,755.003,810.003,810.00247,000
2025-05-193,735.003,930.003,655.003,815.003,815.00319,358
2025-05-164,070.004,095.003,850.003,850.003,850.00881,164
2025-05-154,210.004,310.004,120.004,200.004,200.00538,556
2025-05-144,310.004,380.004,200.004,200.004,200.00612,592
2025-05-134,385.004,450.004,265.004,320.004,320.00717,150
2025-05-124,160.004,650.004,155.004,345.004,345.003,405,380
2025-05-094,525.004,535.004,160.004,160.004,160.001,084,195
2025-05-084,485.004,625.004,370.004,490.004,490.001,689,150
2025-05-074,345.004,920.004,340.004,480.004,480.009,544,892
2025-05-024,240.004,755.004,230.004,430.004,430.009,976,338
2025-04-304,510.005,070.004,245.004,285.004,285.0025,250,230
2025-04-294,165.004,340.004,015.004,210.004,210.002,587,030
2025-04-284,465.004,780.004,150.004,165.004,165.007,606,996
2025-04-253,680.004,760.003,675.004,415.004,415.0016,891,430
2025-04-243,730.003,825.003,640.003,670.003,670.00292,490
2025-04-233,510.003,860.003,480.003,730.003,730.001,826,839
← NewerPage 6 of 12 · 713 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.